Mabel Ventures Inc. (CSE:MBL)
0.4000
0.00 (0.00%)
At close: Oct 6, 2025
Mabel Ventures Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.36 | 0.40 | 0.36 | 0.40 | 0.40 | 12.68% | 25,538 |
Oct 2, 2025 | 0.32 | 0.36 | 0.32 | 0.36 | 0.36 | 42.00% | 50,002 |
Sep 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 13,001 |
Sep 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
Sep 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 7,970 |
Sep 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 950 |
Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.67% | 25,002 |
Sep 18, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | - | 25,018 |
Sep 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 7.14% | 12,500 |
Sep 16, 2025 | 0.25 | 0.26 | 0.21 | 0.21 | 0.21 | 5.00% | 81,000 |
Sep 15, 2025 | 0.34 | 0.34 | 0.20 | 0.20 | 0.20 | -39.39% | 34,528 |
Sep 12, 2025 | 0.33 | 0.35 | 0.31 | 0.33 | 0.33 | 10.00% | 75,000 |
Sep 11, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | - | 21,000 |
Sep 10, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 31,000 |
Sep 9, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.11% | 30,500 |
Sep 8, 2025 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 8.00% | 52,000 |
Sep 5, 2025 | 0.29 | 0.40 | 0.24 | 0.25 | 0.25 | - | 131,765 |
Sep 4, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | 8.70% | 44,500 |
Sep 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -11.54% | 55,000 |
Aug 29, 2025 | 0.20 | 0.26 | 0.20 | 0.26 | 0.26 | 85.71% | 56,000 |
Aug 28, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 17,820 |
Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 10,000 |
Aug 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 50.00% | 1,005 |
Aug 13, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 66.67% | 1,000 |
Jun 26, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,008 |
Jun 25, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 20,000 |
Jun 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 47,000 |
May 6, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 2,005 |
Apr 29, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -31.25% | 1,000 |
Apr 28, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -20.00% | 46,000 |
Apr 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -31.03% | 1,017 |